MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 10:43 AM IST
| MGL 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1528.75 | 1.45 | -5.75 | 1,72,000 | 6,000 | 1,98,800 | ||||
| 17 Oct | 1762.10 | 7.2 | -2.70 | 98,800 | 3,600 | 1,92,400 | ||||
| 16 Oct | 1786.75 | 9.9 | -8.10 | 1,35,200 | 28,800 | 1,90,000 | ||||
| 15 Oct | 1833.40 | 18 | 6.75 | 1,86,400 | -7,200 | 1,61,600 | ||||
| 14 Oct | 1791.85 | 11.25 | -9.65 | 2,22,800 | 20,400 | 1,68,400 | ||||
| 11 Oct | 1834.00 | 20.9 | -9.80 | 99,200 | 4,800 | 1,48,000 | ||||
| 10 Oct | 1869.50 | 30.7 | 8.55 | 3,75,200 | 8,400 | 1,46,000 | ||||
| 9 Oct | 1820.30 | 22.15 | -5.45 | 35,600 | 7,600 | 1,38,000 | ||||
| 8 Oct | 1828.80 | 27.6 | 0.55 | 71,200 | -400 | 1,30,000 | ||||
| 7 Oct | 1824.80 | 27.05 | -24.10 | 1,30,000 | 4,800 | 1,30,400 | ||||
| 4 Oct | 1910.35 | 51.15 | -28.25 | 2,94,400 | 2,000 | 1,25,600 | ||||
| 3 Oct | 1946.75 | 79.4 | 13.75 | 7,68,000 | 36,000 | 1,27,600 | ||||
| 1 Oct | 1915.20 | 65.65 | -14.45 | 1,25,600 | 14,800 | 91,200 | ||||
| 30 Sept | 1940.40 | 80.1 | 0.10 | 1,01,600 | -6,800 | 78,800 | ||||
| 27 Sept | 1946.60 | 80 | 2.00 | 93,600 | -3,200 | 86,400 | ||||
| 26 Sept | 1964.95 | 78 | -4.00 | 1,05,200 | 9,200 | 90,000 | ||||
| 25 Sept | 1948.60 | 82 | 11.00 | 2,79,200 | 25,200 | 81,600 | ||||
| 24 Sept | 1929.00 | 71 | 4.00 | 2,20,000 | 9,600 | 54,800 | ||||
|
|
||||||||||
| 23 Sept | 1932.10 | 67 | 20.00 | 1,30,400 | 30,000 | 46,000 | ||||
| 20 Sept | 1904.65 | 47 | -10.00 | 8,000 | 1,600 | 16,000 | ||||
| 19 Sept | 1915.25 | 57 | -5.50 | 2,800 | 1,200 | 14,000 | ||||
| 18 Sept | 1883.30 | 62.5 | -17.85 | 5,200 | -400 | 12,400 | ||||
| 17 Sept | 1909.95 | 80.35 | 28,800 | 12,000 | 12,400 | |||||
For Mahanagar Gas Ltd. - strike price 1940 expiring on 31OCT2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 1.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 198800
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 7.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 192400
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 9.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 190000
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 18, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 161600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 11.25, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 168400
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 20.9, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 148000
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 30.7, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 146000
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 22.15, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 138000
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 27.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 130000
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 27.05, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 130400
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 51.15, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 125600
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 79.4, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 127600
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 65.65, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 91200
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 80.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 78800
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 80, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 86400
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 78, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 90000
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 82, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 81600
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 71, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 54800
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 67, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 46000
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 47, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16000
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 57, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14000
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 62.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12400
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 80.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12400
| MGL 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1528.75 | 422 | 235.25 | 2,000 | -400 | 62,400 |
| 17 Oct | 1762.10 | 186.75 | 73.75 | 5,200 | -4,800 | 63,200 |
| 16 Oct | 1786.75 | 113 | 0.00 | 0 | -800 | 0 |
| 15 Oct | 1833.40 | 113 | -39.00 | 2,000 | -800 | 68,000 |
| 14 Oct | 1791.85 | 152 | 32.00 | 800 | 0 | 68,800 |
| 11 Oct | 1834.00 | 120 | 12.00 | 2,800 | 1,600 | 68,800 |
| 10 Oct | 1869.50 | 108 | -14.00 | 14,800 | -1,600 | 66,800 |
| 9 Oct | 1820.30 | 122 | -1.75 | 800 | 0 | 68,400 |
| 8 Oct | 1828.80 | 123.75 | -6.25 | 3,600 | -1,200 | 68,400 |
| 7 Oct | 1824.80 | 130 | 52.95 | 56,400 | -19,600 | 73,200 |
| 4 Oct | 1910.35 | 77.05 | 15.95 | 85,600 | -4,800 | 91,600 |
| 3 Oct | 1946.75 | 61.1 | -11.70 | 1,91,200 | 19,200 | 97,200 |
| 1 Oct | 1915.20 | 72.8 | 9.70 | 2,98,400 | 3,600 | 77,600 |
| 30 Sept | 1940.40 | 63.1 | -4.25 | 74,000 | 17,600 | 74,000 |
| 27 Sept | 1946.60 | 67.35 | -12.40 | 58,400 | 24,400 | 57,200 |
| 26 Sept | 1964.95 | 79.75 | -2.75 | 46,400 | 15,200 | 32,800 |
| 25 Sept | 1948.60 | 82.5 | -5.15 | 73,200 | 11,200 | 18,000 |
| 24 Sept | 1929.00 | 87.65 | -126.45 | 12,800 | 6,000 | 6,000 |
| 23 Sept | 1932.10 | 214.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1904.65 | 214.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1915.25 | 214.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1883.30 | 214.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.95 | 214.1 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1940 expiring on 31OCT2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 422, which was 235.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 62400
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 186.75, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 63200
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 113, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 113, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 68000
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 152, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68800
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 120, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 68800
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 108, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 66800
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 122, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68400
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 123.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 68400
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 130, which was 52.95 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 73200
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 77.05, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 91600
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 61.1, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 97200
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 72.8, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 77600
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 63.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 74000
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 67.35, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 57200
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 79.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 32800
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 82.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 18000
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 87.65, which was -126.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 214.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 214.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 214.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 214.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 214.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
